LON:0RK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.42	10.43	10.26	10.37	10.37	-0.48%	12,783,710
May 11, 2026	10.38	10.43	10.11	10.42	10.42	0.39%	205,434
May 8, 2026	10.30	10.54	10.32	10.38	10.38	0.14%	63,994
May 7, 2026	10.44	10.46	10.24	10.36	10.36	-0.96%	117,001
May 6, 2026	10.28	10.50	10.23	10.46	10.46	1.95%	96,817
May 5, 2026	10.08	10.29	10.12	10.26	10.26	1.89%	88,309
May 4, 2026	10.28	10.50	10.02	10.07	10.07	-0.79%	67,366
May 1, 2026	10.15	10.15	10.15	10.15	10.15	-1.36%	-
Apr 30, 2026	10.11	10.33	10.14	10.29	10.29	1.43%	101,128
Apr 29, 2026	10.34	10.32	10.04	10.15	10.15	-2.03%	101,099
Apr 28, 2026	10.32	10.37	10.28	10.36	10.36	0.93%	32,458
Apr 27, 2026	10.31	10.34	10.24	10.26	10.26	-0.44%	324,702
Apr 24, 2026	10.42	10.42	10.27	10.31	10.31	-1.01%	134,789
Apr 23, 2026	10.31	10.50	10.28	10.41	10.41	1.02%	33,587
Apr 22, 2026	10.27	10.37	10.31	10.31	10.31	0.05%	30,557
Apr 21, 2026	10.47	10.52	10.27	10.30	10.30	-1.76%	750,016
Apr 20, 2026	10.33	10.55	10.33	10.49	10.49	2.19%	209,915
Apr 17, 2026	10.23	10.49	10.09	10.26	10.26	0.10%	143,105
Apr 16, 2026	10.42	10.63	10.23	10.25	10.25	-1.91%	76,152
Apr 15, 2026	10.51	10.49	10.40	10.45	10.45	-0.33%	140,376
Apr 14, 2026	10.52	10.52	10.36	10.49	10.49	-0.19%	65,335
Apr 13, 2026	10.59	10.54	10.33	10.51	10.51	-0.47%	29,923
Apr 10, 2026	10.52	10.78	10.54	10.56	10.56	-0.67%	81,323
Apr 9, 2026	10.33	10.64	10.21	10.63	10.63	2.52%	129,591
Apr 8, 2026	10.26	10.59	10.22	10.37	10.37	0.48%	142,075
Apr 7, 2026	10.37	10.40	10.28	10.32	10.32	-0.53%	24,907
Apr 2, 2026	10.15	10.37	10.16	10.37	10.37	1.47%	106,954
Apr 1, 2026	10.09	10.26	10.13	10.22	10.22	1.70%	42,847
Mar 31, 2026	9.95	10.12	9.91	10.05	10.05	0.94%	332,412
Mar 30, 2026	9.74	9.98	9.76	9.96	9.96	1.69%	66,011
Mar 27, 2026	9.77	9.96	9.73	9.79	9.79	-0.69%	3,923,844
Mar 26, 2026	10.00	9.87	9.78	9.86	9.86	-0.97%	21,672
Mar 25, 2026	9.86	10.06	9.83	9.96	9.96	1.23%	176,608
Mar 24, 2026	9.67	9.87	9.50	9.83	9.83	1.43%	36,145
Mar 23, 2026	9.57	9.88	9.44	9.70	9.70	-0.31%	122,959
Mar 20, 2026	9.96	10.05	9.69	9.73	9.73	-1.82%	287,734
Mar 19, 2026	10.22	10.28	9.88	9.91	9.91	-5.40%	63,756
Mar 18, 2026	10.40	10.67	10.14	10.47	10.47	0.43%	17,620,600
Mar 17, 2026	10.35	10.49	10.27	10.43	10.43	1.12%	924,500
Mar 16, 2026	10.19	10.35	9.86	10.31	10.31	1.08%	61,224
Mar 13, 2026	10.14	10.31	10.02	10.20	10.20	0.49%	37,363
Mar 12, 2026	10.18	10.25	10.06	10.15	10.15	-0.98%	115,026
Mar 11, 2026	10.35	10.40	10.17	10.25	10.25	-1.68%	99,844
Mar 10, 2026	10.41	10.54	10.31	10.43	10.43	0.72%	54,556
Mar 9, 2026	10.37	10.35	10.05	10.35	10.35	0.10%	161,782
Mar 6, 2026	10.65	10.57	10.21	10.34	10.34	-2.18%	738,202
Mar 5, 2026	10.50	10.68	10.35	10.57	10.57	0.76%	120,159
Mar 4, 2026	10.38	10.49	10.21	10.49	10.49	0.77%	346,715
Mar 3, 2026	11.14	11.11	10.30	10.41	10.41	-6.30%	473,155
Mar 2, 2026	11.07	11.18	10.94	11.11	11.11	1.55%	249,866